Companhia Paranaense de Energia - COPEL (ELPC)

ELPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.52	11.63	11.45	11.61	11.61	1.93%	342,514
Jun 11, 2026	11.14	11.49	11.08	11.39	11.39	3.17%	398,680
Jun 10, 2026	11.12	11.25	10.98	11.04	11.04	-2.56%	323,954
Jun 9, 2026	11.30	11.36	11.19	11.33	11.33	1.61%	200,767
Jun 8, 2026	11.14	11.19	11.02	11.15	11.15	-0.54%	255,603
Jun 5, 2026	11.25	11.33	11.16	11.21	11.21	-2.01%	284,578
Jun 4, 2026	11.47	11.75	10.56	11.44	11.44	0.70%	181,830
Jun 3, 2026	11.36	11.49	11.21	11.36	11.36	-2.41%	180,597
Jun 2, 2026	11.57	11.72	11.50	11.64	11.64	1.13%	256,611
Jun 1, 2026	11.46	11.53	11.37	11.51	11.51	0.96%	340,145
May 29, 2026	11.29	11.49	11.20	11.40	11.40	-0.61%	465,656
May 28, 2026	11.49	11.73	11.46	11.47	11.47	-1.63%	236,222
May 27, 2026	11.80	11.93	11.58	11.66	11.66	-1.19%	304,909
May 26, 2026	11.79	11.83	11.58	11.80	11.80	0.60%	294,528
May 22, 2026	11.83	11.85	11.67	11.73	11.73	-1.26%	232,992
May 21, 2026	11.88	12.01	11.73	11.88	11.88	-2.14%	247,526
May 20, 2026	11.85	12.19	11.83	12.14	12.14	3.58%	888,397
May 19, 2026	11.54	11.74	11.48	11.72	11.72	-1.92%	1,076,939
May 18, 2026	11.89	11.95	11.80	11.95	11.95	1.96%	195,280
May 15, 2026	11.61	11.80	11.57	11.72	11.72	-2.33%	244,190
May 14, 2026	11.80	12.03	11.78	12.00	12.00	3.36%	245,192
May 13, 2026	11.98	12.15	11.57	11.61	11.61	-5.46%	429,897
May 12, 2026	12.23	12.33	12.12	12.28	12.28	0.16%	366,522
May 11, 2026	12.44	12.51	12.24	12.26	12.26	-2.70%	155,900
May 8, 2026	12.60	12.70	12.50	12.60	12.60	2.44%	118,527
May 7, 2026	12.70	12.70	12.28	12.30	12.30	-3.53%	143,241
May 6, 2026	12.77	12.86	12.57	12.75	12.75	-0.93%	188,883
May 5, 2026	12.82	13.02	12.72	12.87	12.87	1.42%	121,403
May 4, 2026	12.76	12.92	12.63	12.69	12.69	0.40%	254,021
May 1, 2026	12.70	12.82	12.42	12.64	12.64	-0.87%	107,218
Apr 30, 2026	12.71	12.94	12.54	12.87	12.75	3.21%	231,025
Apr 29, 2026	12.77	12.77	12.36	12.47	12.35	-3.63%	941,817
Apr 28, 2026	12.84	12.94	12.66	12.94	12.82	-1.15%	173,557
Apr 27, 2026	13.44	13.44	13.07	13.09	12.97	-1.28%	401,035
Apr 24, 2026	13.39	13.39	13.20	13.26	13.14	-1.41%	243,774
Apr 23, 2026	13.53	13.63	13.34	13.45	13.33	-0.15%	266,673
Apr 22, 2026	13.49	13.54	13.36	13.47	13.35	1.13%	461,419
Apr 21, 2026	13.58	13.70	13.28	13.32	13.20	-1.84%	409,710
Apr 20, 2026	13.49	13.65	13.43	13.57	13.44	1.80%	486,128
Apr 17, 2026	13.65	13.65	13.23	13.33	13.21	-0.97%	596,317
Apr 16, 2026	13.46	13.48	13.31	13.46	13.34	0.82%	307,825
Apr 15, 2026	13.59	13.59	13.30	13.35	13.23	-1.77%	819,009
Apr 14, 2026	13.50	13.64	13.42	13.59	13.46	1.19%	262,693
Apr 13, 2026	13.26	13.46	13.16	13.43	13.31	0.67%	183,621
Apr 10, 2026	13.37	13.41	13.18	13.34	13.22	1.52%	245,925
Apr 9, 2026	12.87	13.15	12.85	13.14	13.02	2.74%	402,878
Apr 8, 2026	12.86	12.86	12.62	12.79	12.67	4.15%	408,500
Apr 7, 2026	12.25	12.29	12.10	12.28	12.17	-0.49%	176,170
Apr 6, 2026	12.47	12.57	12.32	12.34	12.23	-0.32%	198,358
Apr 2, 2026	12.11	12.51	12.11	12.38	12.27	0.90%	333,362

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.